619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191600,2136688175,3610,3610,3610,3610,3397
|
|
20230612,191500,2136688175,3610,3610,3610,3610,0
|
|
20230612,191400,2136688175,3610,3610,3610,3610,0
|
|
20230612,191300,2136688175,3610,3610,3610,3610,0
|
|
20230612,191200,2136688175,3610,3610,3610,3610,0
|
|
20230612,191100,2136688175,3610,3610,3610,3610,0
|
|
20230612,191000,2136688175,3610,3610,3610,3610,0
|
|
20230612,190900,2136688175,3610,3610,3610,3610,0
|
|
20230612,190800,2136688175,3610,3610,3610,3610,0
|
|
20230612,190700,2136688175,3610,3610,3610,3610,0
|
|
20230612,190600,2136688175,3610,3610,3610,3610,0
|
|
20230612,190500,2136688175,3610,3610,3610,3610,0
|
|
20230612,190400,2136688175,3610,3610,3610,3610,0
|
|
20230612,190300,2136688175,3610,3610,3610,3610,0
|
|
20230612,190200,2136688175,3610,3610,3610,3610,0
|
|
20230612,190100,2136688175,3610,3610,3610,3610,0
|
|
20230612,190000,2136688175,3610,3610,3610,3610,0
|
|
20230612,185900,2136688175,3610,3610,3610,3610,0
|
|
20230612,185800,2136688175,3610,3610,3610,3610,0
|
|
20230612,185700,2136688175,3610,3610,3610,3610,0
|
|
20230612,185600,2136688175,3610,3610,3610,3610,0
|
|
20230612,185500,2136688175,3610,3610,3610,3610,0
|
|
20230612,185400,2136688175,3610,3610,3610,3610,0
|
|
20230612,185300,2136688175,3610,3610,3610,3610,0
|
|
20230612,185200,2136688175,3610,3610,3610,3610,0
|
|
20230612,185100,2136688175,3610,3610,3610,3610,0
|
|
20230612,185000,2136688175,3610,3610,3610,3610,0
|
|
20230612,184900,2136688175,3610,3610,3610,3610,0
|
|
20230612,184800,2136688175,3610,3610,3610,3610,0
|
|
20230612,184700,2136688175,3610,3610,3610,3610,0
|
|
20230612,184600,2136688175,3610,3610,3610,3610,3397
|
|
20230612,184500,2136688175,3610,3610,3610,3610,0
|
|
20230612,184400,2136688175,3610,3610,3610,3610,0
|
|
20230612,184300,2136688175,3610,3610,3610,3610,0
|
|
20230612,184200,2136688175,3610,3610,3610,3610,0
|
|
20230612,184100,2136688175,3610,3610,3610,3610,0
|
|
20230612,184000,2136688175,3610,3610,3610,3610,0
|
|
20230612,183900,2136688175,3610,3610,3610,3610,0
|
|
20230612,183800,2136688175,3610,3610,3610,3610,0
|
|
20230612,183700,2136688175,3610,3610,3610,3610,0
|
|
20230612,183600,2136688175,3610,3610,3610,3610,0
|
|
20230612,183500,2136688175,3610,3610,3610,3610,0
|
|
20230612,183400,2136688175,3610,3610,3610,3610,0
|
|
20230612,183300,2136688175,3610,3610,3610,3610,0
|
|
20230612,183200,2136688175,3610,3610,3610,3610,0
|
|
20230612,183100,2136688175,3610,3610,3610,3610,0
|
|
20230612,183000,2136688175,3610,3610,3610,3610,0
|
|
20230612,182900,2136688175,3610,3610,3610,3610,0
|
|
20230612,182800,2136688175,3610,3610,3610,3610,0
|
|
20230612,182700,2136688175,3610,3610,3610,3610,0
|
|
20230612,182600,2136688175,3610,3610,3610,3610,0
|
|
20230612,182500,2136688175,3610,3610,3610,3610,0
|
|
20230612,182400,2136688175,3610,3610,3610,3610,0
|
|
20230612,182300,2136688175,3610,3610,3610,3610,0
|
|
20230612,182200,2136688175,3610,3610,3610,3610,0
|
|
20230612,182100,2136688175,3610,3610,3610,3610,0
|
|
20230612,182000,2136688175,3610,3610,3610,3610,0
|
|
20230612,181900,2136688175,3610,3610,3610,3610,0
|
|
20230612,181800,2136688175,3610,3610,3610,3610,0
|
|
20230612,181700,2136688175,3610,3610,3610,3610,0
|
|
20230612,181600,2136688175,3610,3610,3610,3610,3397
|
|
20230612,181500,2136688175,3610,3610,3610,3610,0
|
|
20230612,181400,2136688175,3610,3610,3610,3610,0
|
|
20230612,181300,2136688175,3610,3610,3610,3610,0
|
|
20230612,181200,2136688175,3610,3610,3610,3610,0
|
|
20230612,181100,2136688175,3610,3610,3610,3610,0
|
|
20230612,181000,2136688175,3610,3610,3610,3610,0
|
|
20230612,180900,2136688175,3610,3610,3610,3610,0
|
|
20230612,180800,2136688175,3610,3610,3610,3610,0
|
|
20230612,180700,2136688175,3610,3610,3610,3610,0
|
|
20230612,180600,2136688175,3610,3610,3610,3610,0
|
|
20230612,180500,2136688175,3610,3610,3610,3610,0
|
|
20230612,180400,2136688175,3610,3610,3610,3610,0
|
|
20230612,180300,2136688175,3610,3610,3610,3610,0
|
|
20230612,180200,2136688175,3610,3610,3610,3610,0
|
|
20230612,180100,2136688175,3610,3610,3610,3610,0
|
|
20230612,180000,2136688175,3610,3610,3610,3610,0
|
|
20230612,175900,2136688175,3610,3610,3610,3610,0
|
|
20230612,175800,2136688175,3610,3610,3610,3610,0
|
|
20230612,175700,2136688175,3610,3610,3610,3610,0
|
|
20230612,175600,2136688175,3610,3610,3610,3610,0
|
|
20230612,175500,2136688175,3610,3610,3610,3610,0
|
|
20230612,175400,2136688175,3610,3610,3610,3610,0
|
|
20230612,175300,2136688175,3610,3610,3610,3610,0
|
|
20230612,175200,2136688175,3610,3610,3610,3610,0
|
|
20230612,175100,2136688175,3610,3610,3610,3610,0
|
|
20230612,175000,2136688175,3610,3610,3610,3610,0
|
|
20230612,174900,2136688175,3610,3610,3610,3610,0
|
|
20230612,174800,2136688175,3610,3610,3610,3610,0
|
|
20230612,174700,2136688175,3610,3610,3610,3610,0
|
|
20230612,174600,2136688175,3610,3610,3610,3610,3397
|
|
20230612,174500,2136688175,3610,3610,3610,3610,0
|
|
20230612,174400,2136688175,3610,3610,3610,3610,0
|
|
20230612,174300,2136688175,3610,3610,3610,3610,0
|
|
20230612,174200,2136688175,3610,3610,3610,3610,0
|
|
20230612,174100,2136688175,3610,3610,3610,3610,0
|
|
20230612,174000,2136688175,3610,3610,3610,3610,0
|
|
20230612,173900,2136688175,3610,3610,3610,3610,0
|
|
20230612,173800,2136688175,3610,3610,3610,3610,0
|
|
20230612,173700,2136688175,3610,3610,3610,3610,0
|
|
20230612,173600,2136688175,3610,3610,3610,3610,0
|
|
20230612,173500,2136688175,3610,3610,3610,3610,0
|
|
20230612,173400,2136688175,3610,3610,3610,3610,0
|
|
20230612,173300,2136688175,3610,3610,3610,3610,0
|
|
20230612,173200,2136688175,3610,3610,3610,3610,0
|
|
20230612,173100,2136688175,3610,3610,3610,3610,0
|
|
20230612,173000,2136688175,3610,3610,3610,3610,0
|
|
20230612,172900,2136688175,3610,3610,3610,3610,0
|
|
20230612,172800,2136688175,3610,3610,3610,3610,0
|
|
20230612,172700,2136688175,3610,3610,3610,3610,0
|
|
20230612,172600,2136688175,3610,3610,3610,3610,0
|
|
20230612,172500,2136688175,3610,3610,3610,3610,0
|
|
20230612,172400,2136688175,3610,3610,3610,3610,0
|
|
20230612,172300,2136688175,3610,3610,3610,3610,0
|
|
20230612,172200,2136688175,3610,3610,3610,3610,0
|
|
20230612,172100,2136688175,3610,3610,3610,3610,0
|
|
20230612,172000,2136688175,3610,3610,3610,3610,0
|
|
20230612,171900,2136688175,3610,3610,3610,3610,0
|
|
20230612,171800,2136688175,3610,3610,3610,3610,0
|
|
20230612,171700,2136688175,3610,3610,3610,3610,0
|
|
20230612,171600,2136688175,3610,3610,3610,3610,3397
|
|
20230612,171500,2136688175,3610,3610,3610,3610,0
|
|
20230612,171400,2136688175,3610,3610,3610,3610,0
|
|
20230612,171300,2136688175,3610,3610,3610,3610,0
|
|
20230612,171200,2136688175,3610,3610,3610,3610,0
|
|
20230612,171100,2136688175,3610,3610,3610,3610,0
|
|
20230612,171000,2136688175,3610,3610,3610,3610,0
|
|
20230612,170900,2136688175,3610,3610,3610,3610,0
|
|
20230612,170800,2136688175,3610,3610,3610,3610,0
|
|
20230612,170700,2136688175,3610,3610,3610,3610,0
|
|
20230612,170600,2136688175,3610,3610,3610,3610,0
|
|
20230612,170500,2136688175,3610,3610,3610,3610,0
|
|
20230612,170400,2136688175,3610,3610,3610,3610,0
|
|
20230612,170300,2136688175,3610,3610,3610,3610,0
|
|
20230612,170200,2136688175,3610,3610,3610,3610,0
|
|
20230612,170100,2136688175,3610,3610,3610,3610,0
|
|
20230612,170000,2136688175,3610,3610,3610,3610,0
|
|
20230612,165900,2136688175,3610,3610,3610,3610,0
|
|
20230612,165800,2136688175,3610,3610,3610,3610,0
|
|
20230612,165700,2136688175,3610,3610,3610,3610,0
|
|
20230612,165600,2136688175,3610,3610,3610,3610,0
|
|
20230612,165500,2136688175,3610,3610,3610,3610,0
|
|
20230612,165400,2136688175,3610,3610,3610,3610,0
|
|
20230612,165300,2136688175,3610,3610,3610,3610,0
|
|
20230612,165200,2136688175,3610,3610,3610,3610,0
|
|
20230612,165100,2136688175,3610,3610,3610,3610,0
|
|
20230612,165000,2136688175,3610,3610,3610,3610,0
|
|
20230612,164900,2136688175,3610,3610,3610,3610,0
|
|
20230612,164800,2136688175,3610,3610,3610,3610,0
|
|
20230612,164700,2136688175,3610,3610,3610,3610,0
|
|
20230612,164600,2136688175,3610,3610,3610,3610,3397
|
|
20230612,164500,2136688175,3610,3610,3610,3610,0
|
|
20230612,164400,2136688175,3610,3610,3610,3610,0
|
|
20230612,164300,2136688175,3610,3610,3610,3610,0
|
|
20230612,164200,2136688175,3610,3610,3610,3610,0
|
|
20230612,164100,2136688175,3610,3610,3610,3610,0
|
|
20230612,164000,2136688175,3610,3610,3610,3610,0
|
|
20230612,163900,2136688175,3610,3610,3610,3610,0
|
|
20230612,163800,2136688175,3610,3610,3610,3610,0
|
|
20230612,163700,2136688175,3610,3610,3610,3610,0
|
|
20230612,163600,2136688175,3610,3610,3610,3610,0
|
|
20230612,163500,2136688175,3610,3610,3610,3610,0
|
|
20230612,163400,2136688175,3610,3610,3610,3610,0
|
|
20230612,163300,2136688175,3610,3610,3610,3610,0
|
|
20230612,163200,2136688175,3610,3610,3610,3610,0
|
|
20230612,163100,2136688175,3610,3610,3610,3610,0
|
|
20230612,163000,2136688175,3610,3610,3610,3610,0
|
|
20230612,162900,2136688175,3610,3610,3610,3610,0
|
|
20230612,162800,2136688175,3610,3610,3610,3610,0
|
|
20230612,162700,2136688175,3610,3610,3610,3610,0
|
|
20230612,162600,2136688175,3610,3610,3610,3610,0
|
|
20230612,162500,2136688175,3610,3610,3610,3610,0
|
|
20230612,162400,2136688175,3610,3610,3610,3610,0
|
|
20230612,162300,2136688175,3610,3610,3610,3610,0
|
|
20230612,162200,2136688175,3610,3610,3610,3610,0
|
|
20230612,162100,2136688175,3610,3610,3610,3610,0
|
|
20230612,162000,2136688175,3610,3610,3610,3610,0
|
|
20230612,161900,2136688175,3610,3610,3610,3610,0
|
|
20230612,161800,2136688175,3610,3610,3610,3610,0
|
|
20230612,161700,2136688175,3610,3610,3610,3610,0
|
|
20230612,161600,2136688175,3610,3610,3610,3610,3397
|
|
20230612,161500,2136688175,3610,3610,3610,3610,0
|
|
20230612,161400,2136688175,3610,3610,3610,3610,0
|
|
20230612,161300,2136688175,3610,3610,3610,3610,0
|
|
20230612,161200,2136688175,3610,3610,3610,3610,0
|
|
20230612,161100,2136688175,3610,3610,3610,3610,0
|
|
20230612,161000,2136688175,3610,3610,3610,3610,0
|
|
20230612,160900,2136688175,3610,3610,3610,3610,0
|
|
20230612,160800,2136688175,3610,3610,3610,3610,0
|
|
20230612,160700,2136688175,3610,3610,3610,3610,0
|
|
20230612,160600,2136688175,3610,3610,3610,3610,0
|
|
20230612,160500,2136688175,3610,3610,3610,3610,0
|
|
20230612,160400,2136688175,3610,3610,3610,3610,0
|
|
20230612,160300,2136688175,3610,3610,3610,3610,0
|
|
20230612,160200,2136688175,3610,3610,3610,3610,0
|
|
20230612,160100,2136688175,3610,3610,3610,3610,0
|
|
20230612,160000,2136688175,3610,3610,3610,3610,0
|
|
20230612,155900,2136688175,3610,3610,3610,3610,0
|
|
20230612,155800,2136688175,3610,3610,3610,3610,0
|
|
20230612,155700,2136688175,3610,3610,3610,3610,0
|
|
20230612,155600,2136688175,3610,3610,3610,3610,0
|
|
20230612,155500,2136688175,3610,3610,3610,3610,0
|
|
20230612,155400,2136688175,3610,3610,3610,3610,0
|
|
20230612,155300,2136688175,3610,3610,3610,3610,0
|
|
20230612,155200,2136688175,3610,3610,3610,3610,0
|
|
20230612,155100,2136688175,3610,3610,3610,3610,0
|
|
20230612,155000,2136688175,3610,3610,3610,3610,0
|
|
20230612,154900,2136688175,3610,3610,3610,3610,0
|
|
20230612,154800,2136688175,3610,3610,3610,3610,0
|
|
20230612,154700,2136688175,3610,3610,3610,3610,0
|
|
20230612,154600,2136688175,3610,3610,3610,3610,3397
|
|
20230612,154500,2136688175,3610,3610,3610,3610,0
|
|
20230612,154400,2136688175,3610,3610,3610,3610,0
|
|
20230612,154300,2136688175,3610,3610,3610,3610,0
|
|
20230612,154200,2136688175,3610,3610,3610,3610,0
|
|
20230612,154100,2136688175,3610,3610,3610,3610,0
|
|
20230612,154000,2136688175,3610,3610,3610,3610,0
|
|
20230612,153900,2136688175,3610,3610,3610,3610,0
|
|
20230612,153800,2136688175,3610,3610,3610,3610,0
|
|
20230612,153700,2136688175,3610,3610,3610,3610,0
|
|
20230612,153600,2136688175,3610,3610,3610,3610,0
|
|
20230612,153500,2136688175,3610,3610,3610,3610,0
|
|
20230612,153400,2136688175,3610,3610,3610,3610,0
|
|
20230612,153300,2136688175,3610,3610,3610,3610,0
|
|
20230612,153200,2136688175,3610,3610,3610,3610,0
|
|
20230612,153100,2136688175,3610,3610,3610,3610,0
|
|
20230612,153000,2136688175,3610,3610,3610,3610,3397
|
|
20230612,152900,2124425005,3610,3610,3610,3610,0
|
|
20230612,152800,2124425005,3610,3610,3610,3610,0
|
|
20230612,152700,2124425005,3610,3610,3610,3610,0
|
|
20230612,152600,2124425005,3610,3610,3610,3610,0
|
|
20230612,152500,2124425005,3610,3610,3610,3610,0
|
|
20230612,152400,2124425005,3610,3610,3610,3610,0
|
|
20230612,152300,2124425005,3610,3610,3610,3610,0
|
|
20230612,152200,2124425005,3610,3610,3610,3610,0
|
|
20230612,152100,2124425005,3610,3610,3610,3610,0
|
|
20230612,152000,2124425005,3610,3610,3610,3610,0
|
|
20230612,151900,2124425005,3610,3605,3610,3600,558
|
|
20230612,151800,2122413505,3605,3610,3610,3605,48
|
|
20230612,151700,2122240385,3600,3605,3610,3600,754
|
|
20230612,151600,2119524095,3605,3605,3605,3605,100
|
|
20230612,151500,2119163595,3605,3605,3605,3605,600
|
|
20230612,151400,2117000595,3605,3610,3610,3605,1807
|
|
20230612,151300,2110483860,3610,3610,3610,3610,30
|
|
20230612,151200,2110375560,3610,3605,3610,3605,501
|
|
20230612,151100,2108569450,3605,3605,3610,3605,1611
|
|
20230612,151000,2102761785,3605,3610,3610,3605,35
|
|
20230612,150900,2102635605,3605,3605,3610,3605,1579
|
|
20230612,150800,2096942490,3610,3605,3610,3605,609
|
|
20230612,150700,2094746885,3610,3605,3610,3605,2385
|
|
20230612,150600,2086139885,3600,3600,3600,3600,0
|
|
20230612,150500,2086139885,3600,3605,3605,3600,846
|
|
20230612,150400,2083094280,3605,3600,3605,3600,1973
|
|
20230612,150300,2075991470,3600,3605,3605,3600,328
|
|
20230612,150200,2074810530,3610,3605,3610,3605,1105
|
|
20230612,150100,2070823695,3600,3605,3605,3600,339
|
|
20230612,150000,2069602605,3610,3605,3610,3600,1284
|
|
20230612,145900,2064977775,3610,3605,3610,3605,87
|
|
20230612,145800,2064663740,3605,3605,3605,3600,1467
|
|
20230612,145700,2059377760,3600,3595,3600,3595,9112
|
|
20230612,145600,2026593205,3590,3590,3590,3590,548
|
|
20230612,145500,2024625885,3580,3580,3580,3580,25
|
|
20230612,145400,2024536385,3585,3585,3585,3585,381
|
|
20230612,145300,2023170500,3585,3585,3585,3585,120
|
|
20230612,145200,2022740300,3590,3590,3590,3590,100
|
|
20230612,145100,2022381300,3590,3590,3590,3590,1
|
|
20230612,145000,2022377710,3590,3590,3590,3590,1
|
|
20230612,144900,2022374120,3580,3580,3580,3580,0
|
|
20230612,144800,2022374120,3580,3580,3580,3580,0
|
|
20230612,144700,2022374120,3580,3585,3585,3580,4164
|
|
20230612,144600,2007466555,3585,3580,3585,3580,1012
|
|
20230612,144500,2003838985,3585,3590,3590,3580,1022
|
|
20230612,144400,2000180110,3590,3590,3590,3590,0
|
|
20230612,144300,2000180110,3590,3590,3590,3590,1
|
|
20230612,144200,2000176520,3585,3585,3585,3585,141
|
|
20230612,144100,1999671035,3585,3585,3585,3585,0
|
|
20230612,144000,1999671035,3585,3585,3585,3575,2201
|
|
20230612,143900,1991791530,3580,3590,3590,3580,570
|
|
20230612,143800,1989747180,3585,3585,3585,3585,2
|
|
20230612,143700,1989740010,3590,3590,3590,3580,952
|
|
20230612,143600,1986330210,3580,3585,3585,3580,561
|
|
20230612,143500,1984319845,3585,3585,3585,3580,1133
|
|
20230612,143400,1980259540,3585,3585,3585,3585,0
|
|
20230612,143300,1980259540,3585,3580,3585,3580,590
|
|
20230612,143200,1978144440,3580,3575,3580,3575,1334
|
|
20230612,143100,1973370390,3585,3570,3585,3570,998
|
|
20230612,143000,1969807515,3580,3580,3580,3580,56
|
|
20230612,142900,1969607035,3580,3580,3580,3580,301
|
|
20230612,142800,1968529455,3585,3585,3585,3585,0
|
|
20230612,142700,1968529455,3585,3585,3585,3585,1
|
|
20230612,142600,1968525870,3580,3575,3580,3575,3039
|
|
20230612,142500,1957659505,3580,3580,3580,3580,0
|
|
20230612,142400,1957659505,3580,3580,3580,3580,0
|
|
20230612,142300,1957659505,3580,3580,3580,3580,2
|
|
20230612,142200,1957652345,3580,3580,3580,3580,0
|
|
20230612,142100,1957652345,3580,3575,3580,3575,5
|
|
20230612,142000,1957634460,3580,3575,3580,3575,56
|
|
20230612,141900,1957434000,3580,3580,3580,3580,1546
|
|
20230612,141800,1951899320,3580,3580,3580,3580,0
|
|
20230612,141700,1951899320,3580,3580,3580,3580,0
|
|
20230612,141600,1951899320,3580,3580,3580,3580,160
|
|
20230612,141500,1951326520,3580,3585,3585,3580,72
|
|
20230612,141400,1951068750,3585,3585,3585,3585,1
|
|
20230612,141300,1951065165,3585,3585,3585,3585,100
|
|
20230612,141200,1950706665,3580,3580,3580,3580,1065
|
|
20230612,141100,1946893965,3585,3580,3585,3580,402
|
|
20230612,141000,1945454295,3580,3590,3590,3580,613
|
|
20230612,140900,1943257115,3590,3590,3590,3590,0
|
|
20230612,140800,1943257115,3590,3590,3590,3590,0
|
|
20230612,140700,1943257115,3590,3585,3590,3585,103
|
|
20230612,140600,1942887845,3590,3590,3590,3590,2
|
|
20230612,140500,1942880665,3585,3585,3585,3585,4
|
|
20230612,140400,1942866325,3590,3590,3590,3590,55
|
|
20230612,140300,1942668875,3580,3580,3580,3580,559
|
|
20230612,140200,1940667655,3580,3585,3585,3580,1107
|
|
20230612,140100,1936699595,3580,3580,3580,3580,47
|
|
20230612,140000,1936531335,3585,3585,3585,3585,2
|
|
20230612,135900,1936524165,3580,3580,3580,3580,0
|
|
20230612,135800,1936524165,3580,3580,3580,3580,0
|
|
20230612,135700,1936524165,3580,3580,3580,3580,20
|
|
20230612,135600,1936452565,3585,3585,3585,3580,641
|
|
20230612,135500,1934156080,3585,3590,3590,3580,2934
|
|
20230612,135400,1923637190,3585,3590,3590,3585,1233
|
|
20230612,135300,1919210745,3595,3595,3595,3595,0
|
|
20230612,135200,1919210745,3595,3595,3595,3595,0
|
|
20230612,135100,1919210745,3595,3595,3595,3595,139
|
|
20230612,135000,1918711040,3595,3595,3595,3595,200
|
|
20230612,134900,1917992040,3595,3595,3595,3595,1
|
|
20230612,134800,1917988445,3590,3590,3590,3590,0
|
|
20230612,134700,1917988445,3590,3590,3590,3590,0
|
|
20230612,134600,1917988445,3590,3590,3590,3590,92
|
|
20230612,134500,1917658165,3595,3595,3595,3595,9
|
|
20230612,134400,1917625810,3595,3590,3595,3590,552
|
|
20230612,134300,1915644120,3590,3595,3595,3590,3086
|
|
20230612,134200,1904564140,3595,3595,3595,3595,0
|
|
20230612,134100,1904564140,3595,3595,3595,3595,102
|
|
20230612,134000,1904197450,3595,3595,3595,3595,200
|
|
20230612,133900,1903478450,3595,3595,3595,3595,500
|
|
20230612,133800,1901680950,3600,3595,3600,3595,1112
|
|
20230612,133700,1897683300,3600,3600,3600,3600,0
|
|
20230612,133600,1897683300,3600,3600,3600,3600,11
|
|
20230612,133500,1897643700,3600,3600,3600,3600,196
|
|
20230612,133400,1896938100,3600,3600,3600,3600,147
|
|
20230612,133300,1896408900,3595,3600,3600,3595,442
|
|
20230612,133200,1894819200,3600,3600,3600,3600,51
|
|
20230612,133100,1894635600,3600,3600,3600,3600,100
|
|
20230612,133000,1894275600,3605,3605,3605,3605,5
|
|
20230612,132900,1894257575,3600,3600,3600,3600,1
|
|
20230612,132800,1894253975,3600,3600,3600,3600,294
|
|
20230612,132700,1893195575,3605,3605,3605,3605,0
|
|
20230612,132600,1893195575,3605,3605,3605,3605,3
|
|
20230612,132500,1893184760,3605,3605,3605,3595,3
|
|
20230612,132400,1893173955,3595,3595,3595,3595,0
|
|
20230612,132300,1893173955,3595,3595,3595,3595,0
|
|
20230612,132200,1893173955,3595,3595,3595,3595,0
|
|
20230612,132100,1893173955,3595,3595,3595,3595,1
|
|
20230612,132000,1893170360,3595,3610,3610,3595,77
|
|
20230612,131900,1892893505,3600,3600,3600,3600,0
|
|
20230612,131800,1892893505,3600,3595,3600,3590,5485
|
|
20230612,131700,1873149125,3595,3595,3595,3595,2932
|
|
20230612,131600,1862608585,3595,3595,3595,3595,57
|
|
20230612,131500,1862403670,3600,3600,3600,3600,1133
|
|
20230612,131400,1858324870,3610,3610,3610,3610,599
|
|
20230612,131300,1856162480,3610,3610,3610,3610,0
|
|
20230612,131200,1856162480,3610,3610,3610,3610,0
|
|
20230612,131100,1856162480,3610,3600,3610,3600,22
|
|
20230612,131000,1856083270,3610,3600,3610,3600,103
|
|
20230612,130900,1855711960,3600,3600,3600,3600,79
|
|
20230612,130800,1855427560,3600,3600,3600,3600,0
|
|
20230612,130700,1855427560,3600,3600,3600,3600,0
|
|
20230612,130600,1855427560,3600,3600,3600,3600,0
|
|
20230612,130500,1855427560,3600,3600,3600,3600,1250
|
|
20230612,130400,1850927560,3610,3600,3610,3600,81
|
|
20230612,130300,1850635650,3610,3595,3610,3595,1548
|
|
20230612,130200,1845056000,3595,3595,3595,3595,1310
|
|
20230612,130100,1840346550,3600,3600,3600,3600,2204
|
|
20230612,130000,1832412150,3600,3605,3605,3600,166
|
|
20230612,125900,1831814540,3600,3600,3600,3600,40
|
|
20230612,125800,1831670540,3605,3605,3605,3605,2
|
|
20230612,125700,1831663330,3605,3605,3605,3605,0
|
|
20230612,125600,1831663330,3605,3605,3605,3605,104
|
|
20230612,125500,1831288410,3610,3610,3610,3610,5
|
|
20230612,125400,1831270360,3610,3605,3610,3605,50
|
|
20230612,125300,1831090105,3605,3600,3605,3600,1001
|
|
20230612,125200,1827486500,3600,3600,3600,3600,1050
|
|
20230612,125100,1823706500,3600,3600,3600,3600,188
|
|
20230612,125000,1823029700,3600,3600,3600,3595,1151
|
|
20230612,124900,1818888600,3600,3600,3605,3600,567
|
|
20230612,124800,1816846660,3600,3600,3600,3600,1100
|
|
20230612,124700,1812886660,3600,3600,3600,3600,47
|
|
20230612,124600,1812717460,3600,3600,3600,3600,0
|
|
20230612,124500,1812717460,3600,3600,3600,3600,1388
|
|
20230612,124400,1807720660,3600,3600,3600,3600,334
|
|
20230612,124300,1806518260,3600,3605,3605,3600,672
|
|
20230612,124200,1804095980,3605,3605,3605,3605,61
|
|
20230612,124100,1803876075,3605,3605,3605,3605,100
|
|
20230612,124000,1803515575,3605,3605,3605,3605,18
|
|
20230612,123900,1803450685,3605,3610,3610,3605,260
|
|
20230612,123800,1802513250,3610,3610,3610,3610,130
|
|
20230612,123700,1802043950,3610,3610,3610,3610,2
|
|
20230612,123600,1802036730,3615,3600,3615,3600,94
|
|
20230612,123500,1801697595,3600,3600,3600,3600,2486
|
|
20230612,123400,1792747995,3600,3600,3600,3600,2
|
|
20230612,123300,1792740795,3600,3600,3600,3600,44
|
|
20230612,123200,1792582395,3600,3600,3600,3600,1
|
|
20230612,123100,1792578795,3600,3600,3600,3600,49
|
|
20230612,123000,1792402395,3600,3600,3600,3600,1599
|
|
20230612,122900,1786645995,3600,3600,3600,3600,884
|
|
20230612,122800,1783463595,3600,3605,3605,3600,105
|
|
20230612,122700,1783085095,3605,3605,3605,3605,0
|
|
20230612,122600,1783085095,3605,3605,3605,3605,0
|
|
20230612,122500,1783085095,3605,3600,3605,3600,117
|
|
20230612,122400,1782663395,3610,3600,3610,3600,240
|
|
20230612,122300,1781799345,3600,3610,3615,3600,1278
|
|
20230612,122200,1777195005,3615,3620,3620,3615,202
|
|
20230612,122100,1776464045,3620,3620,3620,3620,722
|
|
20230612,122000,1773850405,3625,3620,3625,3620,995
|
|
20230612,121900,1770244645,3625,3635,3640,3620,1676
|
|
20230612,121800,1764162355,3635,3600,3635,3600,3841
|
|
20230612,121700,1750223665,3595,3595,3595,3595,1371
|
|
20230612,121600,1745294920,3595,3605,3605,3595,1404
|
|
20230612,121500,1740244530,3605,3605,3605,3605,64
|
|
20230612,121400,1740013810,3605,3605,3605,3605,539
|
|
20230612,121300,1738070715,3610,3610,3615,3610,811
|
|
20230612,121200,1735142950,3615,3625,3625,3615,463
|
|
20230612,121100,1733465945,3635,3630,3640,3630,3353
|
|
20230612,121000,1721271990,3630,3625,3635,3625,6037
|
|
20230612,120900,1699351530,3630,3630,3630,3630,1118
|
|
20230612,120800,1695293190,3630,3625,3630,3615,3445
|
|
20230612,120700,1682796020,3630,3635,3635,3625,1600
|
|
20230612,120600,1676980295,3635,3630,3635,3625,3379
|
|
20230612,120500,1664715170,3630,3630,3635,3630,5112
|
|
20230612,120400,1646158480,3630,3615,3630,3615,9424
|
|
20230612,120300,1612046430,3615,3600,3615,3600,5550
|
|
20230612,120200,1592011295,3600,3600,3600,3600,150
|
|
20230612,120100,1591471295,3600,3595,3605,3595,369
|
|
20230612,120000,1590143300,3595,3610,3610,3595,2716
|
|
20230612,115900,1580358805,3615,3605,3615,3605,2599
|
|
20230612,115800,1570968730,3605,3610,3610,3600,10787
|
|
20230612,115700,1532090595,3605,3605,3605,3600,4581
|
|
20230612,115600,1515597655,3600,3600,3610,3600,9227
|
|
20230612,115500,1482366625,3585,3585,3585,3585,2
|
|
20230612,115400,1482359455,3595,3600,3600,3595,9948
|
|
20230612,115300,1446546705,3600,3610,3615,3600,5882
|
|
20230612,115200,1425293765,3610,3590,3610,3590,9024
|
|
20230612,115100,1392776185,3595,3595,3595,3595,16
|
|
20230612,115000,1392718665,3580,3580,3580,3580,1
|
|
20230612,114900,1392715085,3570,3570,3575,3570,177
|
|
20230612,114800,1392083190,3575,3575,3575,3575,20
|
|
20230612,114700,1392011690,3570,3605,3605,3570,9899
|
|
20230612,114600,1356375305,3600,3600,3600,3600,4691
|
|
20230612,114500,1339487705,3600,3590,3600,3565,2645
|
|
20230612,114400,1330004990,3590,3590,3590,3590,0
|
|
20230612,114300,1330004990,3590,3590,3600,3565,7461
|
|
20230612,114200,1303165420,3590,3590,3590,3590,125
|
|
20230612,114100,1302716670,3590,3565,3590,3565,2
|
|
20230612,114000,1302709515,3600,3605,3605,3550,17200
|
|
20230612,113900,1241442880,3605,3600,3605,3585,90
|
|
20230612,113800,1241118980,3600,3600,3600,3600,972
|
|
20230612,113700,1237619780,3590,3600,3600,3590,151
|
|
20230612,113600,1237077650,3600,3590,3600,3590,104
|
|
20230612,113500,1236703460,3590,3615,3615,3590,151
|
|
20230612,113400,1236157620,3615,3580,3615,3580,10387
|
|
20230612,113300,1198663765,3580,3600,3600,3580,6577
|
|
20230612,113200,1174987425,3600,3565,3600,3565,23104
|
|
20230612,113100,1092213210,3565,3565,3565,3565,21
|
|
20230612,113000,1092138345,3560,3560,3560,3560,1
|
|
20230612,112900,1092134785,3560,3560,3560,3560,0
|
|
20230612,112800,1092134785,3560,3560,3560,3560,220
|
|
20230612,112700,1091351585,3560,3560,3560,3560,1022
|
|
20230612,112600,1087713265,3560,3570,3570,3560,5947
|
|
20230612,112500,1066538175,3570,3570,3570,3570,28
|
|
20230612,112400,1066438215,3570,3570,3570,3570,83
|
|
20230612,112300,1066141905,3570,3570,3570,3570,200
|
|
20230612,112200,1065427905,3575,3575,3575,3575,3
|
|
20230612,112100,1065417180,3565,3565,3565,3565,0
|
|
20230612,112000,1065417180,3565,3565,3565,3565,0
|
|
20230612,111900,1065417180,3565,3565,3565,3565,609
|
|
20230612,111800,1063246095,3565,3575,3575,3565,82
|
|
20230612,111700,1062953245,3575,3575,3575,3575,1
|
|
20230612,111600,1062949670,3565,3575,3575,3565,617
|
|
20230612,111500,1060746115,3575,3575,3575,3575,506
|
|
20230612,111400,1058937165,3575,3575,3575,3575,1116
|
|
20230612,111300,1054947465,3575,3575,3575,3575,148
|
|
20230612,111200,1054418365,3575,3565,3575,3565,382
|
|
20230612,111100,1053056215,3565,3570,3570,3565,300
|
|
20230612,111000,1051986630,3580,3575,3580,3575,168
|
|
20230612,110900,1051385200,3580,3575,3580,3575,877
|
|
20230612,110800,1048249535,3570,3570,3570,3570,94
|
|
20230612,110700,1047913955,3565,3565,3565,3565,300
|
|
20230612,110600,1046844455,3565,3570,3570,3565,235
|
|
20230612,110500,1046006180,3570,3565,3570,3565,200
|
|
20230612,110400,1045292680,3570,3570,3570,3570,6
|
|
20230612,110300,1045271260,3565,3565,3565,3565,301
|
|
20230612,110200,1044198195,3565,3570,3570,3565,503
|
|
20230612,110100,1042404995,3570,3570,3570,3570,1038
|
|
20230612,110000,1038699335,3565,3565,3565,3560,700
|
|
20230612,105900,1036205670,3560,3560,3560,3560,350
|
|
20230612,105800,1034959670,3560,3560,3560,3560,301
|
|
20230612,105700,1033888110,3560,3565,3565,3560,298
|
|
20230612,105600,1032826405,3565,3565,3565,3565,1301
|
|
20230612,105500,1028188340,3570,3565,3570,3565,957
|
|
20230612,105400,1024776625,3570,3570,3570,3570,770
|
|
20230612,105300,1022027725,3575,3565,3575,3565,190
|
|
20230612,105200,1021350275,3570,3570,3570,3570,656
|
|
20230612,105100,1019008355,3570,3570,3570,3570,1
|
|
20230612,105000,1019004785,3580,3580,3580,3570,270
|
|
20230612,104900,1018038195,3580,3580,3580,3580,0
|
|
20230612,104800,1018038195,3580,3580,3580,3580,70
|
|
20230612,104700,1017787595,3565,3565,3565,3565,250
|
|
20230612,104600,1016896345,3565,3565,3565,3565,0
|
|
20230612,104500,1016896345,3565,3565,3565,3565,979
|
|
20230612,104400,1013406210,3575,3570,3575,3570,2431
|
|
20230612,104300,1004724790,3570,3570,3570,3570,1376
|
|
20230612,104200,999812470,3570,3580,3580,3570,3193
|
|
20230612,104100,988406380,3580,3580,3580,3580,56
|
|
20230612,104000,988205900,3575,3575,3580,3575,191
|
|
20230612,103900,987522505,3575,3575,3580,3575,874
|
|
20230612,103800,984397455,3575,3575,3575,3575,210
|
|
20230612,103700,983646705,3575,3575,3575,3570,474
|
|
20230612,103600,981952570,3575,3575,3575,3575,1436
|
|
20230612,103500,976818870,3575,3565,3575,3565,436
|
|
20230612,103400,975261185,3570,3580,3580,3570,3768
|
|
20230612,103300,961801180,3580,3580,3585,3580,106
|
|
20230612,103200,961421625,3585,3585,3585,3580,111
|
|
20230612,103100,961024075,3590,3590,3590,3590,216
|
|
20230612,103000,960248635,3585,3575,3585,3575,1554
|
|
20230612,102900,954681225,3575,3595,3595,3575,3162
|
|
20230612,102800,943360425,3595,3595,3615,3595,3756
|
|
20230612,102700,929830605,3595,3580,3600,3580,3211
|
|
20230612,102600,918292675,3590,3590,3590,3590,112
|
|
20230612,102500,917890595,3595,3605,3610,3575,6803
|
|
20230612,102400,893523240,3610,3610,3615,3580,6304
|
|
20230612,102300,870782285,3615,3580,3615,3575,13381
|
|
20230612,102200,822680455,3580,3580,3580,3570,2423
|
|
20230612,102100,814016805,3575,3590,3590,3575,6278
|
|
20230612,102000,791566325,3590,3590,3595,3590,1993
|
|
20230612,101900,784411440,3590,3585,3590,3575,10096
|
|
20230612,101800,748232660,3590,3590,3600,3585,9630
|
|
20230612,101700,713622245,3590,3580,3650,3575,26109
|
|
20230612,101600,619540350,3580,3615,3630,3580,26746
|
|
20230612,101500,523119855,3620,3575,3655,3555,55973
|
|
20230612,101400,320537120,3575,3550,3590,3545,22650
|
|
20230612,101300,239766975,3550,3550,3550,3545,2010
|
|
20230612,101200,232631575,3550,3525,3550,3525,5805
|
|
20230612,101100,212107350,3525,3525,3525,3525,4
|
|
20230612,101000,212093250,3520,3520,3520,3515,1069
|
|
20230612,100900,208332315,3520,3520,3520,3520,3
|
|
20230612,100800,208321755,3520,3515,3520,3515,583
|
|
20230612,100700,206269610,3515,3515,3515,3515,0
|
|
20230612,100600,206269610,3515,3515,3515,3515,0
|
|
20230612,100500,206269610,3515,3520,3520,3515,150
|
|
20230612,100400,205742110,3515,3515,3515,3515,4
|
|
20230612,100300,205728050,3515,3515,3515,3515,484
|
|
20230612,100200,204026790,3515,3515,3515,3515,1000
|
|
20230612,100100,200511790,3515,3495,3515,3495,555
|
|
20230612,100000,198569915,3485,3500,3500,3485,5729
|
|
20230612,095900,178574145,3495,3515,3515,3495,676
|
|
20230612,095800,176207910,3495,3495,3495,3495,0
|
|
20230612,095700,176207910,3495,3495,3500,3495,848
|
|
20230612,095600,173241990,3500,3510,3510,3500,656
|
|
20230612,095500,170944930,3510,3510,3510,3510,96
|
|
20230612,095400,170607970,3510,3510,3510,3510,100
|
|
20230612,095300,170256970,3515,3505,3515,3495,94
|
|
20230612,095200,169928015,3515,3525,3525,3515,11
|
|
20230612,095100,169889340,3495,3500,3500,3495,308
|
|
20230612,095000,168812555,3500,3500,3500,3500,500
|
|
20230612,094900,167062555,3525,3525,3525,3525,0
|
|
20230612,094800,167062555,3525,3500,3525,3500,5155
|
|
20230612,094700,149016180,3500,3500,3500,3500,86
|
|
20230612,094600,148715180,3500,3515,3515,3500,5400
|
|
20230612,094500,129787995,3510,3525,3525,3510,100
|
|
20230612,094400,129436935,3510,3515,3515,3510,500
|
|
20230612,094300,127680545,3525,3525,3525,3525,0
|
|
20230612,094200,127680545,3525,3520,3525,3515,1046
|
|
20230612,094100,124003295,3525,3525,3525,3525,11
|
|
20230612,094000,123964520,3525,3525,3525,3525,30
|
|
20230612,093900,123858770,3530,3530,3530,3530,1
|
|
20230612,093800,123855240,3530,3530,3530,3530,10
|
|
20230612,093700,123819940,3530,3530,3530,3530,2
|
|
20230612,093600,123812880,3525,3525,3525,3525,79
|
|
20230612,093500,123534405,3525,3525,3525,3525,0
|
|
20230612,093400,123534405,3525,3525,3525,3525,22
|
|
20230612,093300,123456855,3525,3530,3530,3525,202
|
|
20230612,093200,122744795,3530,3530,3530,3530,42
|
|
20230612,093100,122596535,3530,3530,3530,3530,24
|
|
20230612,093000,122511815,3530,3530,3530,3530,3
|
|
20230612,092900,122501225,3510,3510,3510,3510,901
|
|
20230612,092800,119338715,3530,3530,3530,3530,5
|
|
20230612,092700,119321065,3510,3510,3510,3510,1882
|
|
20230612,092600,112715245,3510,3510,3540,3510,982
|
|
20230612,092500,109261395,3510,3510,3510,3510,1028
|
|
20230612,092400,105653115,3510,3515,3515,3510,1500
|
|
20230612,092300,100386215,3515,3515,3515,3515,30
|
|
20230612,092200,100280765,3540,3540,3540,3540,0
|
|
20230612,092100,100280765,3540,3520,3540,3520,332
|
|
20230612,092000,99111105,3520,3520,3520,3520,386
|
|
20230612,091900,97752385,3510,3510,3510,3510,873
|
|
20230612,091800,94688155,3520,3525,3525,3520,733
|
|
20230612,091700,92107430,3525,3525,3525,3510,300
|
|
20230612,091600,91053840,3510,3510,3510,3510,0
|
|
20230612,091500,91053840,3510,3530,3530,3510,3358
|
|
20230612,091400,79264475,3530,3530,3530,3530,10
|
|
20230612,091300,79229175,3530,3515,3530,3515,2120
|
|
20230612,091200,71776325,3520,3515,3520,3515,430
|
|
20230612,091100,70264725,3520,3520,3520,3515,925
|
|
20230612,091000,67008775,3525,3535,3535,3525,6404
|
|
20230612,090900,44390430,3535,3535,3535,3535,904
|
|
20230612,090800,41194790,3535,3540,3540,3535,726
|
|
20230612,090700,38627475,3540,3535,3540,3535,1340
|
|
20230612,090600,33889065,3540,3535,3540,3535,330
|
|
20230612,090500,32722365,3540,3555,3555,3540,1288
|
|
20230612,090400,28153905,3555,3545,3555,3545,405
|
|
20230612,090300,26718170,3555,3555,3555,3555,3219
|
|
20230612,090200,15274625,3560,3550,3560,3550,842
|
|
20230612,090100,12283920,3550,3540,3550,3540,64
|
|
20230612,090000,12057260,3540,3540,3550,3540,3406
|